Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 34.10 | 34.26 | 34.07 | 34.25 | 20,583 | +0.16(+0.47%) |
Jul 28, 2023 | 33.98 | 34.15 | 33.97 | 34.09 | 21,959 | +0.31(+0.92%) |
Jul 27, 2023 | 34.34 | 34.34 | 33.74 | 33.78 | 26,621 | -0.42(-1.23%) |
Jul 26, 2023 | 34.14 | 34.30 | 34.09 | 34.20 | 18,322 | +0.15(+0.44%) |
Jul 25, 2023 | 33.84 | 34.18 | 33.84 | 34.05 | 61,832 | +0.09(+0.27%) |
Jul 24, 2023 | 34.05 | 34.05 | 33.89 | 33.96 | 111,707 | +0.01(+0.03%) |
Jul 21, 2023 | 34.12 | 34.12 | 33.93 | 33.95 | 20,086 | -0.10(-0.29%) |
Jul 20, 2023 | 34.20 | 34.20 | 33.94 | 34.05 | 40,213 | -0.13(-0.38%) |
Jul 19, 2023 | 34.21 | 34.26 | 34.05 | 34.18 | 37,150 | +0.14(+0.41%) |
Jul 18, 2023 | 33.70 | 34.09 | 33.70 | 34.04 | 40,482 | +0.30(+0.89%) |
Jul 17, 2023 | 33.53 | 33.82 | 33.43 | 33.74 | 24,584 | +0.20(+0.60%) |
Jul 14, 2023 | 33.87 | 33.95 | 33.39 | 33.54 | 17,834 | -0.32(-0.95%) |
Jul 13, 2023 | 33.76 | 33.87 | 33.69 | 33.86 | 17,665 | +0.19(+0.56%) |
Jul 12, 2023 | 33.74 | 33.83 | 33.61 | 33.67 | 42,915 | +0.26(+0.78%) |
Jul 11, 2023 | 33.20 | 33.45 | 33.11 | 33.41 | 24,347 | +0.34(+1.03%) |
Jul 10, 2023 | 32.75 | 33.08 | 32.75 | 33.07 | 36,519 | +0.43(+1.32%) |
Jul 07, 2023 | 32.43 | 32.91 | 32.43 | 32.64 | 20,984 | +0.31(+0.96%) |
Jul 06, 2023 | 32.46 | 32.46 | 32.07 | 32.33 | 28,618 | -0.39(-1.19%) |
Jul 05, 2023 | 32.91 | 32.91 | 32.67 | 32.72 | 27,708 | -0.30(-0.89%) |
Jul 03, 2023 | 32.88 | 33.07 | 32.88 | 33.02 | 24,211 | +0.08(+0.23%) |
Jun 30, 2023 | 32.83 | 32.99 | 32.79 | 32.94 | 31,629 | +0.25(+0.77%) |
Jun 29, 2023 | 32.38 | 32.69 | 32.38 | 32.69 | 21,483 | +0.40(+1.24%) |
Jun 28, 2023 | 32.18 | 32.29 | 32.08 | 32.29 | 36,017 | +0.00(+0.00%) |
Jun 27, 2023 | 31.89 | 32.33 | 31.76 | 32.29 | 41,332 | +0.51(+1.60%) |
Jun 26, 2023 | 31.56 | 31.92 | 31.56 | 31.78 | 21,556 | +0.28(+0.89%) |
Jun 23, 2023 | 31.55 | 31.74 | 31.50 | 31.50 | 24,608 | -0.37(-1.16%) |
Jun 22, 2023 | 31.96 | 31.99 | 31.76 | 31.87 | 27,381 | -0.17(-0.53%) |
Jun 21, 2023 | 31.93 | 32.18 | 31.89 | 32.04 | 30,648 | -0.07(-0.22%) |
Jun 20, 2023 | 32.17 | 32.17 | 31.98 | 32.11 | 11,024 | -0.21(-0.64%) |
Jun 16, 2023 | 32.68 | 32.68 | 32.25 | 32.32 | 34,786 | -0.16(-0.49%) |
Jun 15, 2023 | 31.95 | 32.48 | 31.95 | 32.48 | 39,078 | +0.33(+1.03%) |
Jun 14, 2023 | 32.45 | 32.61 | 31.96 | 32.15 | 24,931 | -0.19(-0.59%) |
Jun 13, 2023 | 32.07 | 32.45 | 32.07 | 32.34 | 27,521 | +0.35(+1.09%) |
Jun 12, 2023 | 31.90 | 32.06 | 31.76 | 31.99 | 38,874 | +0.18(+0.57%) |
Jun 09, 2023 | 31.80 | 31.85 | 31.80 | 31.81 | 31,867 | -0.05(-0.16%) |
Jun 08, 2023 | 31.81 | 31.86 | 31.81 | 31.86 | 220,581 | +0.04(+0.13%) |
Jun 07, 2023 | 31.81 | 31.86 | 31.81 | 31.82 | 32,290 | -0.03(-0.09%) |
Jun 06, 2023 | 31.82 | 31.86 | 31.82 | 31.85 | 29,411 | -0.01(-0.04%) |
Jun 05, 2023 | 31.82 | 31.86 | 31.79 | 31.86 | 28,651 | +0.04(+0.13%) |
Jun 02, 2023 | 31.79 | 31.82 | 31.78 | 31.82 | 22,096 | +0.02(+0.05%) |
Jun 01, 2023 | 31.79 | 31.83 | 31.78 | 31.80 | 18,499 | -0.02(-0.05%) |
May 31, 2023 | 31.81 | 31.85 | 31.78 | 31.82 | 37,515 | -0.02(-0.06%) |
May 30, 2023 | 31.77 | 31.84 | 31.77 | 31.84 | 22,997 | +0.01(+0.03%) |
May 26, 2023 | 31.76 | 31.83 | 31.75 | 31.83 | 125,721 | +0.08(+0.25%) |
May 25, 2023 | 31.76 | 31.80 | 31.75 | 31.75 | 19,918 | -0.05(-0.16%) |
May 24, 2023 | 31.78 | 31.81 | 31.75 | 31.80 | 42,811 | -0.01(-0.03%) |
May 23, 2023 | 31.83 | 31.83 | 31.75 | 31.81 | 27,363 | +0.04(+0.13%) |
May 22, 2023 | 31.77 | 31.79 | 31.76 | 31.77 | 25,541 | +0.03(+0.09%) |
May 19, 2023 | 32.20 | 32.20 | 31.71 | 31.74 | 22,333 | -0.19(-0.60%) |
May 18, 2023 | 31.75 | 31.93 | 31.75 | 31.93 | 19,282 | +0.17(+0.54%) |
May 17, 2023 | 31.57 | 31.80 | 31.57 | 31.76 | 21,318 | +0.24(+0.76%) |
May 16, 2023 | 31.57 | 31.62 | 31.49 | 31.52 | 23,863 | -0.20(-0.63%) |
May 15, 2023 | 31.64 | 31.77 | 31.63 | 31.72 | 15,963 | +0.13(+0.41%) |
May 12, 2023 | 31.67 | 31.67 | 31.49 | 31.59 | 21,357 | +0.00(+0.00%) |
May 11, 2023 | 31.59 | 31.63 | 31.52 | 31.59 | 35,653 | -0.10(-0.32%) |
May 10, 2023 | 31.80 | 31.80 | 31.57 | 31.69 | 17,652 | +0.05(+0.16%) |
May 09, 2023 | 31.63 | 31.81 | 31.54 | 31.64 | 33,915 | -0.14(-0.45%) |
May 08, 2023 | 31.98 | 32.04 | 31.70 | 31.78 | 27,945 | -0.07(-0.21%) |
May 05, 2023 | 31.55 | 31.96 | 31.55 | 31.85 | 16,674 | +0.63(+2.02%) |
May 04, 2023 | 31.50 | 31.56 | 31.06 | 31.22 | 55,560 | -0.53(-1.67%) |
May 03, 2023 | 31.84 | 32.27 | 31.75 | 31.75 | 50,821 | -0.02(-0.06%) |
May 02, 2023 | 32.08 | 32.11 | 31.40 | 31.77 | 42,536 | -0.50(-1.54%) |